Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VPH.VN stock page

Van Phat Hung Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-234,400.004,420.004,380.004,400.003,872.4220,000
2026-01-224,330.004,400.004,200.004,400.003,872.42105,808
2026-01-214,420.004,420.004,250.004,390.003,863.6238,805
2026-01-204,420.004,500.004,320.004,430.003,898.8248,002
2026-01-194,400.004,450.004,400.004,420.003,890.0262,106
2026-01-164,360.004,500.004,360.004,420.003,890.0252,300
2026-01-154,360.004,360.004,300.004,360.003,837.2272,900
2026-01-144,410.004,450.004,300.004,360.003,837.2252,204
2026-01-134,450.004,460.004,350.004,350.003,828.4265,520
2026-01-124,400.004,490.004,300.004,460.003,925.23111,732
2026-01-094,550.004,550.004,400.004,450.003,916.4372,788
2026-01-084,490.004,600.004,470.004,550.004,004.4444,100
2026-01-074,480.004,520.004,420.004,500.003,960.4317,420
2026-01-064,500.004,540.004,460.004,480.003,942.8312,250
2026-01-054,540.004,540.004,250.004,480.003,942.8324,116
2025-12-314,520.004,550.004,480.004,530.003,986.8334,508
2025-12-304,640.004,640.004,500.004,510.003,969.2330,516
2025-12-294,670.004,670.004,500.004,510.003,969.2388,143
2025-12-264,580.004,650.004,500.004,600.004,048.4451,314
2025-12-254,690.004,690.004,580.004,580.004,030.8411,905
2025-12-244,740.004,740.004,550.004,550.004,004.4449,014
2025-12-234,750.004,760.004,600.004,740.004,171.6548,200
2025-12-224,730.004,750.004,640.004,750.004,180.46107,030
2025-12-194,750.004,800.004,650.004,730.004,162.85164,006
2025-12-184,820.004,840.004,750.004,830.004,250.8620,804
2025-12-174,840.004,840.004,800.004,830.004,250.869,911
2025-12-164,810.004,840.004,710.004,840.004,259.6616,102
2025-12-154,860.004,860.004,700.004,810.004,233.2615,609
2025-12-124,910.004,910.004,710.004,710.004,145.2536,424
2025-12-114,900.004,940.004,600.004,600.004,048.4447,050
2025-12-104,910.004,930.004,900.004,930.004,338.8726,402
2025-12-094,900.004,920.004,840.004,920.004,330.0747,001
2025-12-084,920.004,920.004,850.004,920.004,330.0723,205
2025-12-054,950.005,200.004,850.004,850.004,268.47117,600
2025-12-044,880.004,970.004,880.004,950.004,356.47184,979
2025-12-034,860.004,970.004,860.004,950.004,356.47108,208
2025-12-024,940.004,950.004,600.004,890.004,303.6741,203
2025-12-014,950.004,990.004,840.004,880.004,294.8763,230
2025-11-284,950.004,960.004,850.004,850.004,268.4723,282
2025-11-274,860.004,960.004,860.004,880.004,294.8726,435
2025-11-264,930.004,930.004,850.004,910.004,321.2717,028
2025-11-254,880.004,970.004,820.004,860.004,277.2724,100
2025-11-244,970.004,990.004,880.004,880.004,294.8717,830
2025-11-215,000.005,000.004,830.004,870.004,286.0762,906
2025-11-204,990.004,990.004,900.004,900.004,312.4740,821
2025-11-194,900.004,990.004,900.004,970.004,374.08327,706
2025-11-184,910.004,990.004,900.004,940.004,347.6716,143
2025-11-174,910.005,000.004,880.004,910.004,321.2713,982
2025-11-144,950.005,000.004,940.004,950.004,356.4772,500
2025-11-135,000.005,000.004,900.004,950.004,356.4720,015
2025-11-124,980.005,010.004,830.004,960.004,365.2872,050
2025-11-115,000.005,000.004,880.004,970.004,374.083,500
2025-11-104,950.005,000.004,930.004,930.004,338.8734,762
2025-11-075,060.005,060.004,950.004,950.004,356.4725,309
2025-11-064,900.005,100.004,900.005,080.004,470.894,701
2025-11-055,100.005,100.004,880.005,100.004,488.4920,829
2025-11-045,000.005,140.004,900.005,100.004,488.4940,432
2025-11-035,010.005,080.004,930.005,000.004,400.4862,022
2025-10-314,960.005,350.004,950.005,000.004,400.4892,136
2025-10-305,380.005,380.005,150.005,220.004,594.10111,548
← NewerPage 4 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-14500.0000 VND
2024-10-25500.0000 VND
2022-07-29700.0000 VND
2021-10-25600.0000 VND
2019-06-25770.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.